Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	53.80	53.80	52.70	53.10	53.10	-1.12%	332,731
Nov 27, 2025	53.45	54.00	53.15	53.70	53.70	0.28%	436,369
Nov 26, 2025	53.05	53.85	52.70	53.55	53.55	1.32%	764,851
Nov 25, 2025	49.80	53.25	49.58	52.85	52.85	6.08%	1,137,980
Nov 24, 2025	51.05	51.65	49.82	49.82	49.82	-0.28%	6,975,741
Nov 21, 2025	50.60	51.20	49.66	49.96	49.96	-2.99%	684,908
Nov 20, 2025	52.35	52.80	51.50	51.50	51.50	-0.29%	592,485
Nov 19, 2025	49.94	52.20	49.60	51.65	51.65	2.99%	676,423
Nov 18, 2025	50.80	51.15	49.88	50.15	50.15	-2.90%	502,946
Nov 17, 2025	50.50	51.95	50.45	51.65	51.65	1.08%	317,982
Nov 14, 2025	51.75	51.75	50.20	51.10	51.10	-1.92%	336,040
Nov 13, 2025	51.55	52.95	51.55	52.10	52.10	0.87%	370,021
Nov 12, 2025	50.50	51.75	50.50	51.65	51.65	2.28%	383,683
Nov 11, 2025	51.00	52.00	50.40	50.50	50.50	-0.30%	377,228
Nov 10, 2025	50.25	51.25	49.92	50.65	50.65	2.78%	417,461
Nov 7, 2025	49.94	50.45	49.18	49.28	49.28	-0.73%	363,935
Nov 6, 2025	51.05	51.25	49.54	49.64	49.64	-3.61%	670,980
Nov 5, 2025	51.35	52.05	50.70	51.50	51.50	0.49%	472,589
Nov 4, 2025	51.50	51.70	49.86	51.25	51.25	-2.01%	573,637
Nov 3, 2025	51.90	52.75	51.90	52.30	52.30	0.29%	299,369
Oct 31, 2025	52.15	52.55	51.85	52.15	52.15	-	488,486
Oct 30, 2025	51.25	52.65	51.25	52.15	52.15	0.58%	755,663
Oct 29, 2025	50.60	52.35	50.35	51.85	51.85	2.37%	781,839
Oct 28, 2025	50.15	50.83	49.82	50.65	50.65	0.50%	299,399
Oct 27, 2025	50.15	50.95	49.72	50.40	50.40	1.25%	490,762
Oct 24, 2025	49.00	51.45	48.64	49.78	49.78	1.67%	860,795
Oct 23, 2025	48.74	48.96	47.76	48.96	48.96	0.33%	533,180
Oct 22, 2025	49.40	49.60	48.66	48.80	48.80	-0.81%	358,112
Oct 21, 2025	49.10	49.38	48.76	49.20	49.20	-	502,399
Oct 20, 2025	48.88	49.24	48.56	49.20	49.20	1.44%	270,563
Oct 17, 2025	47.82	49.26	47.66	48.50	48.50	-	696,029
Oct 16, 2025	49.16	49.44	47.18	48.50	48.50	-1.70%	786,173
Oct 15, 2025	49.60	50.55	49.28	49.34	49.34	-0.08%	441,791
Oct 14, 2025	48.86	49.68	48.12	49.38	49.38	-0.96%	628,746
Oct 13, 2025	48.82	50.90	48.76	49.86	49.86	3.10%	1,000,481
Oct 10, 2025	49.58	50.20	48.36	48.36	48.36	-2.14%	673,040
Oct 9, 2025	47.32	49.54	47.28	49.42	49.42	5.06%	970,201
Oct 8, 2025	46.50	47.48	46.50	47.04	47.04	0.86%	317,721
Oct 7, 2025	46.32	47.22	46.20	46.64	46.64	0.34%	392,500
Oct 6, 2025	46.44	46.86	45.80	46.48	46.48	0.52%	499,219
Oct 3, 2025	47.02	47.08	45.80	46.24	46.24	-0.77%	592,495
Oct 2, 2025	47.02	47.38	46.60	46.60	46.60	-0.38%	315,517
Oct 1, 2025	46.44	46.80	46.08	46.78	46.78	0.04%	386,677
Sep 30, 2025	46.82	47.50	46.06	46.76	46.76	0.43%	632,796
Sep 29, 2025	47.96	48.22	46.26	46.56	46.56	-2.31%	563,682
Sep 26, 2025	47.20	47.66	47.06	47.66	47.66	1.23%	397,214
Sep 25, 2025	47.60	47.74	45.56	47.08	47.08	-1.83%	696,373
Sep 24, 2025	47.78	48.20	47.48	47.96	47.96	-0.21%	179,645
Sep 23, 2025	48.52	48.62	47.74	48.06	48.06	-0.29%	375,235
Sep 22, 2025	48.10	48.58	47.98	48.20	48.20	-0.21%	194,676